Abbott Laboratories (NY: ABT )

132.47 USD +2.20 (+1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.80 41.99 41.59 41.59 4,874,837 -0.31(-0.74%)
Sep 29, 2014 41.67 42.01 41.67 41.90 4,881,079 -0.11(-0.26%)
Sep 26, 2014 42.13 42.24 41.91 42.01 6,349,912 +0.01(+0.02%)
Sep 25, 2014 42.42 42.48 41.97 42.00 4,316,923 -0.63(-1.48%)
Sep 24, 2014 42.45 42.90 42.44 42.63 6,268,276 +0.13(+0.31%)
Sep 23, 2014 42.71 43.16 42.49 42.50 6,585,899 -0.90(-2.07%)
Sep 22, 2014 43.59 43.67 43.22 43.40 3,402,047 -0.19(-0.44%)
Sep 19, 2014 43.96 44.20 43.56 43.59 6,139,284 -0.10(-0.23%)
Sep 18, 2014 43.49 43.87 43.44 43.69 5,032,886 +0.31(+0.71%)
Sep 17, 2014 42.94 43.57 42.76 43.38 4,788,712 +0.48(+1.12%)
Sep 16, 2014 42.71 42.97 42.49 42.90 3,179,453 +0.18(+0.42%)
Sep 15, 2014 42.61 42.78 42.44 42.72 3,067,465 +0.17(+0.40%)
Sep 12, 2014 42.62 42.87 42.45 42.55 4,260,518 -0.01(-0.02%)
Sep 11, 2014 42.69 43.03 42.38 42.56 7,754,892 -0.34(-0.79%)
Sep 10, 2014 42.98 43.05 42.63 42.90 3,502,990 +0.07(+0.16%)
Sep 09, 2014 42.83 42.98 42.64 42.83 3,586,826 +0.02(+0.05%)
Sep 08, 2014 42.88 43.08 42.60 42.81 2,602,916 -0.14(-0.33%)
Sep 05, 2014 42.88 42.96 42.45 42.95 3,484,303 +0.05(+0.12%)
Sep 04, 2014 42.80 43.08 42.79 42.90 4,123,171 +0.14(+0.33%)
Sep 03, 2014 42.40 42.79 42.35 42.76 4,143,531 +0.53(+1.26%)
Sep 02, 2014 42.17 42.40 41.94 42.23 4,300,880 -0.01(-0.02%)
Aug 29, 2014 42.41 42.24 42.24 42.24 4,384,400 -0.11(-0.26%)
Aug 28, 2014 42.43 42.60 42.27 42.35 2,525,260 -0.25(-0.59%)
Aug 27, 2014 42.73 42.88 42.49 42.60 2,805,103 -0.20(-0.47%)
Aug 26, 2014 42.50 42.93 42.37 42.80 3,230,191 +0.31(+0.73%)
Aug 25, 2014 42.41 42.70 42.27 42.49 2,423,959 +0.38(+0.90%)
Aug 22, 2014 42.22 42.33 42.00 42.11 2,462,384 -0.21(-0.50%)
Aug 21, 2014 42.29 42.50 42.20 42.32 3,060,842 +0.18(+0.43%)
Aug 20, 2014 42.22 42.49 41.96 42.14 4,953,586 -0.40(-0.94%)
Aug 19, 2014 42.30 42.62 42.10 42.54 2,963,360 +0.31(+0.73%)
Aug 18, 2014 42.62 42.62 42.10 42.23 3,234,772 +0.17(+0.40%)
Aug 15, 2014 42.36 42.65 41.74 42.06 5,031,806 -0.27(-0.64%)
Aug 14, 2014 42.15 42.45 42.15 42.33 4,679,931 +0.17(+0.40%)
Aug 13, 2014 41.88 42.16 41.83 42.16 3,441,526 +0.59(+1.42%)
Aug 12, 2014 41.91 42.11 41.42 41.57 3,337,455 -0.48(-1.14%)
Aug 11, 2014 41.92 42.16 41.63 42.05 2,630,373 +0.36(+0.86%)
Aug 08, 2014 41.48 41.72 41.15 41.69 4,417,627 +0.16(+0.39%)
Aug 07, 2014 41.75 41.98 41.48 41.53 4,013,768 -0.24(-0.57%)
Aug 06, 2014 41.67 41.97 41.44 41.77 3,726,879 -0.01(-0.02%)
Aug 05, 2014 42.14 42.37 41.66 41.78 4,190,516 -0.61(-1.44%)
Aug 04, 2014 42.12 42.50 41.84 42.39 3,588,426 +0.36(+0.86%)
Aug 01, 2014 42.00 42.36 41.81 42.03 3,905,918 -0.09(-0.21%)
Jul 31, 2014 42.52 42.88 42.08 42.12 4,645,165 -0.74(-1.73%)
Jul 30, 2014 42.96 43.09 42.66 42.86 3,563,971 +0.11(+0.26%)
Jul 29, 2014 42.97 42.98 42.55 42.75 4,575,268 -0.18(-0.42%)
Jul 28, 2014 42.95 43.05 42.62 42.93 3,449,203 -0.11(-0.26%)
Jul 25, 2014 42.89 43.11 42.76 43.04 3,979,079 +0.15(+0.35%)
Jul 24, 2014 42.94 43.17 42.74 42.89 4,890,718 -0.08(-0.19%)
Jul 23, 2014 43.24 43.27 42.87 42.97 4,315,170 -0.12(-0.28%)
Jul 22, 2014 43.00 43.23 42.88 43.09 8,315,666 +0.13(+0.30%)
Jul 21, 2014 42.50 43.03 42.26 42.96 8,027,287 +0.23(+0.54%)
Jul 18, 2014 41.90 42.80 41.78 42.73 9,538,018 +0.83(+1.98%)
Jul 17, 2014 41.02 42.99 41.00 41.90 12,228,332 +0.85(+2.07%)
Jul 16, 2014 41.57 41.58 41.00 41.05 5,562,041 -0.12(-0.29%)
Jul 15, 2014 41.74 41.80 41.17 41.17 10,952,963 -0.65(-1.55%)
Jul 14, 2014 41.95 41.95 41.49 41.82 6,692,572 +0.52(+1.26%)
Jul 11, 2014 41.09 41.36 40.98 41.30 5,078,662 +0.06(+0.15%)
Jul 10, 2014 41.03 41.30 40.92 41.24 4,839,231 -0.03(-0.07%)
Jul 09, 2014 41.21 41.38 40.95 41.27 3,561,864 +0.22(+0.54%)
Jul 08, 2014 41.33 41.43 40.94 41.05 4,697,323 -0.46(-1.11%)
Jul 07, 2014 41.68 41.82 41.49 41.51 3,564,251 -0.38(-0.91%)
Jul 03, 2014 41.81 41.89 41.89 41.89 3,000,000 +0.10(+0.24%)
Jul 02, 2014 41.23 41.85 41.12 41.79 5,755,940 +0.61(+1.48%)
Jul 01, 2014 41.18 41.30 40.97 41.18 5,472,247 +0.28(+0.68%)
Jun 30, 2014 40.54 41.15 40.60 40.90 6,710,930 +0.36(+0.89%)
Jun 27, 2014 40.51 40.69 40.21 40.54 8,432,808 -0.08(-0.20%)
Jun 26, 2014 40.74 40.78 40.42 40.62 5,691,739 -0.08(-0.20%)
Jun 25, 2014 40.63 40.98 40.44 40.70 4,394,126 +0.25(+0.62%)
Jun 24, 2014 40.61 40.91 40.43 40.45 4,398,133 -0.28(-0.69%)
Jun 23, 2014 40.97 41.12 40.67 40.73 4,922,713 -0.12(-0.29%)
Jun 20, 2014 41.21 41.30 40.81 40.85 12,626,781 -0.15(-0.37%)
Jun 19, 2014 40.51 41.02 40.39 41.00 6,380,774 +0.63(+1.56%)
Jun 18, 2014 39.84 40.40 39.74 40.37 5,223,239 +0.51(+1.28%)
Jun 17, 2014 39.80 39.98 39.64 39.86 4,593,190 -0.04(-0.10%)
Jun 16, 2014 39.83 40.37 39.59 39.90 5,491,030 +0.11(+0.28%)
Jun 13, 2014 39.77 39.85 39.66 39.79 3,966,298 -0.02(-0.05%)
Jun 12, 2014 39.98 40.04 39.66 39.81 6,510,760 -0.19(-0.47%)
Jun 11, 2014 40.24 40.49 39.96 40.00 5,940,033 -0.53(-1.31%)
Jun 10, 2014 40.03 40.56 40.03 40.53 5,009,386 +0.48(+1.20%)
Jun 06, 2014 40.07 40.25 39.96 40.05 3,536,808 -0.10(-0.25%)
Jun 05, 2014 39.76 40.24 39.60 40.15 3,823,882 +0.40(+1.01%)
Jun 04, 2014 39.80 39.80 39.60 39.75 3,664,269 -0.07(-0.18%)
Jun 03, 2014 39.68 39.98 39.68 39.82 3,774,939 +0.02(+0.05%)
Jun 02, 2014 40.02 40.04 39.68 39.80 3,364,195 -0.21(-0.52%)
May 30, 2014 39.61 40.13 39.57 40.01 5,897,895 +0.41(+1.04%)
May 29, 2014 39.68 39.89 39.55 39.60 3,219,777 -0.07(-0.18%)
May 28, 2014 39.67 39.77 39.55 39.67 3,671,288 +0.09(+0.23%)
May 27, 2014 39.52 39.65 39.36 39.58 4,711,828 -0.02(-0.05%)
May 23, 2014 39.66 39.60 39.60 39.60 3,521,800 -0.05(-0.12%)
May 22, 2014 39.47 39.77 39.24 39.65 2,139,661 +0.09(+0.22%)
May 21, 2014 39.55 39.67 39.36 39.56 4,352,500 +0.02(+0.05%)
May 20, 2014 39.83 39.83 39.35 39.54 5,438,906 -0.09(-0.23%)
May 19, 2014 39.62 39.94 39.42 39.63 6,462,886 +0.57(+1.46%)
May 16, 2014 39.61 39.79 38.84 39.06 11,024,435 -0.18(-0.46%)
May 15, 2014 39.26 39.93 39.05 39.24 8,821,559 -0.69(-1.73%)
May 14, 2014 39.86 40.12 39.77 39.93 7,183,101 +0.27(+0.68%)
May 13, 2014 39.38 39.77 39.27 39.66 6,265,320 +0.39(+0.99%)
May 12, 2014 39.07 39.38 39.03 39.27 4,011,785 +0.28(+0.72%)
May 09, 2014 38.68 39.01 38.61 38.99 4,409,019 +0.26(+0.67%)
May 08, 2014 38.69 38.96 38.55 38.73 3,962,827 +0.04(+0.10%)
May 07, 2014 38.65 38.79 38.29 38.69 4,990,222 +0.11(+0.29%)
May 06, 2014 38.76 38.82 38.53 38.58 4,624,870 -0.26(-0.67%)
May 05, 2014 38.27 39.13 38.25 38.84 7,593,494 +0.28(+0.73%)
May 02, 2014 38.67 38.84 38.49 38.56 4,775,012 -0.11(-0.28%)
May 01, 2014 38.65 38.89 38.39 38.67 3,652,377 -0.07(-0.18%)
Apr 30, 2014 38.56 38.94 38.49 38.74 5,339,686 +0.20(+0.52%)
Apr 29, 2014 38.37 38.72 38.26 38.54 4,415,646 +0.17(+0.44%)
Apr 28, 2014 38.28 38.42 37.78 38.37 4,433,564 +0.34(+0.89%)
Apr 25, 2014 38.39 38.44 37.89 38.03 4,232,058 -0.40(-1.04%)
Apr 24, 2014 38.65 38.65 38.10 38.43 4,421,332 -0.17(-0.44%)
Apr 23, 2014 38.73 38.82 38.52 38.60 3,557,376 +0.00(+0.00%)
Apr 22, 2014 38.75 38.90 38.59 38.60 6,185,909 -0.11(-0.28%)
Apr 21, 2014 38.87 38.99 38.45 38.71 6,920,095 -0.22(-0.57%)
Apr 17, 2014 38.26 38.93 38.93 38.93 9,824,900 +0.55(+1.43%)
Apr 16, 2014 38.75 38.90 37.56 38.38 10,953,348 +0.41(+1.08%)
Apr 15, 2014 37.77 38.06 37.24 37.97 10,725,449 +0.23(+0.61%)
Apr 14, 2014 37.18 37.78 37.11 37.74 12,726,320 +0.72(+1.94%)
Apr 11, 2014 36.95 37.25 36.65 37.02 10,490,437 -0.24(-0.64%)
Apr 10, 2014 37.82 37.90 37.13 37.26 9,787,764 -0.37(-0.98%)
Apr 09, 2014 37.72 37.84 37.35 37.63 13,651,446 +0.01(+0.03%)
Apr 08, 2014 38.20 38.20 37.59 37.62 9,560,080 -0.55(-1.44%)
Apr 07, 2014 38.56 38.84 38.09 38.17 5,892,776 -0.46(-1.19%)
Apr 04, 2014 38.87 39.50 38.60 38.63 7,368,242 -0.02(-0.05%)
Apr 03, 2014 38.74 38.75 38.30 38.65 5,874,713 +0.07(+0.18%)
Apr 02, 2014 38.12 38.64 38.07 38.58 6,340,697 +0.11(+0.29%)
Apr 01, 2014 38.49 38.83 38.23 38.47 5,629,877 -0.04(-0.10%)
Mar 31, 2014 38.48 38.58 38.10 38.51 8,037,950 +0.20(+0.52%)
Mar 28, 2014 38.58 38.99 38.21 38.31 6,251,371 -0.14(-0.36%)
Mar 27, 2014 38.55 38.69 38.13 38.45 6,968,935 -0.11(-0.29%)
Mar 26, 2014 38.55 39.14 38.39 38.56 8,149,358 +0.16(+0.42%)
Mar 25, 2014 38.49 38.70 38.08 38.40 8,208,938 -0.03(-0.08%)
Mar 24, 2014 38.66 38.66 38.13 38.43 11,078,044 +0.04(+0.10%)
Mar 21, 2014 39.21 39.60 38.36 38.39 21,663,062 -0.48(-1.23%)
Mar 20, 2014 39.46 39.64 38.78 38.87 11,396,412 -0.58(-1.47%)
Mar 19, 2014 39.73 40.22 39.32 39.45 8,679,052 -0.28(-0.70%)
Mar 18, 2014 39.50 39.88 39.48 39.73 5,518,154 +0.22(+0.56%)
Mar 17, 2014 39.05 39.58 39.04 39.51 5,768,941 +0.54(+1.39%)
Mar 14, 2014 39.19 39.52 38.91 38.97 7,736,046 -0.26(-0.66%)
Mar 13, 2014 39.74 39.82 39.10 39.23 6,964,453 -0.43(-1.08%)
Mar 12, 2014 39.44 39.89 39.44 39.66 6,933,007 -0.05(-0.13%)
Mar 11, 2014 39.85 40.16 39.65 39.71 5,117,602 -0.11(-0.28%)
Mar 10, 2014 39.50 39.89 39.41 39.82 5,576,312 +0.25(+0.63%)
Mar 07, 2014 39.84 39.95 39.32 39.57 8,630,729 -0.16(-0.40%)
Mar 06, 2014 39.92 40.23 39.73 39.73 6,438,381 -0.06(-0.15%)
Mar 05, 2014 40.49 40.49 39.76 39.79 8,247,306 -0.33(-0.82%)
Mar 04, 2014 39.74 40.32 39.67 40.12 9,460,192 +0.79(+2.01%)
Mar 03, 2014 39.50 39.64 38.83 39.33 11,006,319 -0.45(-1.13%)
Feb 28, 2014 39.62 39.98 39.42 39.78 8,695,830 -0.01(-0.03%)
Feb 27, 2014 39.35 39.83 39.33 39.79 9,189,574 +0.40(+1.02%)
Feb 26, 2014 39.29 39.66 39.03 39.39 8,752,550 +0.14(+0.36%)
Feb 25, 2014 38.99 39.52 38.91 39.25 8,036,592 +0.27(+0.69%)
Feb 24, 2014 38.95 39.35 38.82 38.98 8,104,455 +0.16(+0.41%)
Feb 21, 2014 38.88 39.45 38.79 38.82 8,335,130 -0.13(-0.33%)
Feb 20, 2014 38.82 39.09 38.53 38.95 8,607,899 +0.19(+0.49%)
Feb 19, 2014 38.74 39.37 38.68 38.76 7,093,216 -0.17(-0.44%)
Feb 18, 2014 38.96 39.19 38.80 38.93 6,793,843 +0.12(+0.31%)
Feb 14, 2014 38.68 38.81 38.81 38.81 7,253,400 +0.09(+0.23%)
Feb 13, 2014 38.07 38.80 38.05 38.72 7,253,180 +0.46(+1.20%)
Feb 12, 2014 37.93 38.38 37.89 38.26 8,793,500 +0.31(+0.82%)
Feb 11, 2014 37.04 38.00 37.04 37.95 8,642,964 +0.79(+2.13%)
Feb 10, 2014 37.17 37.32 36.96 37.16 11,207,267 -0.02(-0.05%)
Feb 07, 2014 36.77 37.21 36.65 37.18 12,044,916 +0.53(+1.45%)
Feb 06, 2014 36.41 36.93 36.38 36.65 9,874,822 +0.30(+0.83%)
Feb 05, 2014 36.12 36.60 35.98 36.35 7,597,240 +0.10(+0.28%)
Feb 04, 2014 35.90 36.44 35.85 36.25 8,237,356 +0.40(+1.12%)
Feb 03, 2014 36.58 36.95 35.80 35.85 12,231,880 -0.81(-2.21%)
Jan 31, 2014 36.03 36.89 35.97 36.66 10,845,470 +0.13(+0.36%)
Jan 30, 2014 36.24 36.62 36.14 36.53 9,579,487 +0.68(+1.90%)
Jan 29, 2014 36.26 36.50 35.65 35.85 10,404,325 -0.52(-1.43%)
Jan 28, 2014 36.54 36.87 36.28 36.37 7,607,163 +0.07(+0.19%)
Jan 27, 2014 36.68 36.83 36.13 36.30 9,127,508 -0.28(-0.77%)
Jan 24, 2014 37.20 37.20 36.57 36.58 9,204,891 -0.85(-2.27%)
Jan 23, 2014 37.90 37.93 37.22 37.43 10,207,305 -0.64(-1.68%)
Jan 22, 2014 38.02 38.87 36.94 38.07 12,963,589 -1.05(-2.68%)
Jan 21, 2014 39.52 39.57 38.86 39.12 8,229,633 -0.28(-0.71%)
Jan 17, 2014 39.86 39.40 39.40 39.40 7,216,400 -0.14(-0.35%)
Jan 16, 2014 39.53 39.69 39.41 39.54 3,716,078 +0.01(+0.03%)
Jan 15, 2014 39.57 39.62 39.25 39.53 5,279,005 -0.04(-0.10%)
Jan 14, 2014 39.30 39.58 39.07 39.57 6,570,173 +0.46(+1.18%)
Jan 13, 2014 39.11 39.67 39.06 39.11 12,136,003 -0.46(-1.16%)
Jan 10, 2014 39.27 39.63 39.11 39.57 6,360,581 +0.30(+0.76%)
Jan 09, 2014 39.27 39.34 38.97 39.27 4,996,744 +0.07(+0.18%)
Jan 08, 2014 38.85 39.22 38.72 39.20 6,155,549 +0.35(+0.90%)
Jan 07, 2014 39.23 39.35 38.74 38.85 8,328,784 -0.30(-0.77%)
Jan 06, 2014 39.19 39.69 39.11 39.15 10,111,242 +0.51(+1.32%)
Jan 03, 2014 38.37 38.78 38.27 38.64 4,301,604 +0.41(+1.07%)
Jan 02, 2014 38.09 38.40 38.00 38.23 4,961,250 -0.10(-0.26%)
Dec 31, 2013 38.38 38.33 38.33 38.33 4,594,200 -0.08(-0.21%)
Dec 30, 2013 38.48 38.50 38.17 38.41 3,081,598 +0.04(+0.10%)
Dec 27, 2013 38.52 38.53 38.23 38.37 2,705,698 +0.02(+0.05%)
Dec 26, 2013 38.22 38.49 38.20 38.35 3,655,644 +0.16(+0.42%)
Dec 24, 2013 38.36 38.45 38.11 38.19 2,207,647 -0.25(-0.65%)
Dec 23, 2013 37.97 38.55 37.95 38.44 6,313,214 +0.60(+1.59%)
Dec 20, 2013 38.12 38.24 37.81 37.84 8,140,847 -0.19(-0.50%)
Dec 19, 2013 38.06 38.23 37.78 38.03 7,756,376 -0.09(-0.24%)
Dec 18, 2013 36.65 38.18 36.65 38.12 11,548,786 +1.51(+4.12%)
Dec 17, 2013 36.45 36.64 36.31 36.61 6,911,605 +0.08(+0.22%)
Dec 16, 2013 36.45 36.81 36.32 36.53 6,404,835 +0.13(+0.36%)
Dec 13, 2013 36.38 36.61 36.30 36.40 4,665,229 +0.11(+0.30%)
Dec 12, 2013 36.58 36.63 36.27 36.29 6,417,021 -0.29(-0.79%)
Dec 11, 2013 37.00 37.00 36.52 36.58 6,185,635 -0.53(-1.43%)
Dec 10, 2013 37.10 37.34 36.96 37.11 5,381,291 -0.09(-0.24%)
Dec 09, 2013 37.58 37.58 37.16 37.20 4,971,987 -0.33(-0.88%)
Dec 06, 2013 37.27 37.54 37.17 37.53 4,054,989 +0.61(+1.65%)
Dec 05, 2013 37.29 37.32 36.89 36.92 5,285,578 -0.44(-1.18%)
Dec 04, 2013 37.35 37.85 37.08 37.36 5,092,746 -0.24(-0.64%)
Dec 03, 2013 37.95 38.14 37.26 37.60 7,777,456 -0.54(-1.42%)
Dec 02, 2013 38.24 38.31 38.03 38.14 5,641,238 -0.05(-0.13%)
Nov 29, 2013 38.44 38.50 38.08 38.19 3,512,744 -0.13(-0.34%)
Nov 27, 2013 38.74 38.74 38.00 38.32 4,510,079 +0.25(+0.66%)
Nov 26, 2013 38.29 38.29 37.90 38.07 4,824,707 -0.08(-0.21%)
Nov 25, 2013 38.38 38.66 38.03 38.15 4,591,466 -0.10(-0.26%)
Nov 22, 2013 38.13 38.37 38.04 38.25 4,463,462 +0.18(+0.47%)
Nov 21, 2013 38.38 38.47 37.99 38.07 5,049,127 -0.11(-0.29%)
Nov 20, 2013 38.75 38.81 37.91 38.18 6,413,306 -0.53(-1.37%)
Nov 19, 2013 37.93 38.73 37.87 38.71 9,879,112 +0.77(+2.03%)
Nov 18, 2013 38.04 38.15 37.88 37.94 4,580,932 -0.11(-0.29%)
Nov 15, 2013 37.77 38.15 37.75 38.05 6,520,523 +0.29(+0.77%)
Nov 14, 2013 37.89 38.08 37.67 37.76 4,352,946 -0.01(-0.03%)
Nov 13, 2013 37.37 37.78 37.17 37.77 6,141,244 +0.30(+0.80%)
Nov 12, 2013 37.83 37.97 37.29 37.47 6,015,329 -0.43(-1.13%)
Nov 11, 2013 38.17 38.46 37.68 37.90 6,867,514 -0.22(-0.58%)
Nov 08, 2013 37.51 38.14 37.22 38.12 8,753,920 +0.48(+1.28%)
Nov 07, 2013 37.61 38.13 37.57 37.64 9,474,189 +0.08(+0.21%)
Nov 06, 2013 37.45 37.80 37.04 37.56 7,083,487 +0.20(+0.54%)
Nov 05, 2013 36.85 37.43 36.67 37.36 9,024,180 +0.38(+1.03%)
Nov 04, 2013 36.98 37.02 36.69 36.98 5,645,137 +0.02(+0.05%)
Nov 01, 2013 36.69 37.04 36.61 36.96 5,557,382 +0.41(+1.12%)
Oct 31, 2013 37.01 37.14 36.55 36.55 7,717,705 -0.39(-1.06%)
Oct 30, 2013 37.33 37.38 36.80 36.94 4,968,877 -0.34(-0.91%)
Oct 29, 2013 37.36 37.46 37.26 37.28 5,253,688 +0.00(+0.00%)
Oct 28, 2013 37.33 37.46 37.17 37.28 4,799,676 +0.03(+0.08%)
Oct 25, 2013 37.24 37.37 36.97 37.25 6,310,216 +0.04(+0.11%)
Oct 24, 2013 37.22 37.62 37.20 37.21 6,311,150 -0.02(-0.05%)
Oct 23, 2013 36.91 37.26 36.81 37.23 7,571,098 +0.21(+0.57%)
Oct 22, 2013 36.94 37.17 36.72 37.02 9,717,813 +0.16(+0.43%)
Oct 21, 2013 37.17 37.17 36.78 36.86 7,623,296 -0.43(-1.15%)
Oct 18, 2013 37.17 37.29 36.90 37.29 11,752,270 +0.12(+0.32%)
Oct 17, 2013 35.89 37.27 35.89 37.17 17,370,105 +1.27(+3.54%)
Oct 16, 2013 34.35 36.07 34.24 35.90 16,952,662 +2.19(+6.50%)
Oct 15, 2013 33.91 34.18 33.61 33.71 11,037,166 -0.29(-0.85%)
Oct 14, 2013 33.51 34.03 33.38 34.00 6,811,616 +0.24(+0.71%)
Oct 11, 2013 33.63 33.90 33.44 33.76 5,039,197 +0.12(+0.36%)
Oct 10, 2013 33.34 33.67 33.27 33.64 7,730,442 +0.47(+1.42%)
Oct 09, 2013 33.03 33.39 32.75 33.17 8,162,960 +0.16(+0.48%)
Oct 08, 2013 33.55 33.59 32.99 33.01 8,158,519 -0.49(-1.46%)
Oct 07, 2013 33.22 33.69 33.12 33.50 5,514,501 -0.06(-0.18%)
Oct 04, 2013 33.31 33.71 33.26 33.56 7,477,630 +0.27(+0.81%)
Oct 03, 2013 33.79 33.80 33.27 33.29 8,079,510 -0.61(-1.80%)
Oct 02, 2013 33.48 33.92 33.47 33.90 8,055,411 +0.12(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.